Sandfire Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	20.190	20.780	20.080	20.080	19.774	2,257,530
2026-02-03	19.410	20.020	19.200	19.840	19.537	2,247,981
2026-02-02	19.110	19.400	18.670	19.070	18.779	3,938,133
2026-01-30	21.480	21.750	19.610	19.850	19.547	4,716,015
2026-01-29	20.230	21.310	20.040	21.310	20.985	3,325,331
2026-01-28	19.950	20.360	19.545	20.250	19.941	3,770,163
2026-01-27	19.390	19.720	19.250	19.710	19.409	6,480,533
2026-01-23	19.030	19.150	18.870	19.060	18.769	2,039,035
2026-01-22	19.890	19.890	18.580	19.110	18.819	1,761,527
2026-01-21	19.190	19.370	19.010	19.370	19.075	2,204,711
2026-01-20	19.050	19.145	18.840	18.940	18.651	1,697,037
2026-01-19	19.200	19.220	18.840	19.120	18.828	2,101,724
2026-01-16	19.370	19.450	19.090	19.150	18.858	1,878,049
2026-01-15	19.190	19.610	19.090	19.090	18.799	2,980,818
2026-01-14	19.130	19.200	18.930	19.070	18.779	1,358,195
2026-01-13	19.580	19.580	19.100	19.110	18.819	1,995,830
2026-01-12	19.090	19.110	18.620	18.760	18.474	1,830,045
2026-01-09	18.800	18.940	18.500	18.650	18.366	1,196,880
2026-01-08	18.810	18.970	18.690	18.810	18.523	1,707,726
2026-01-07	19.240	19.310	18.885	19.010	18.720	2,741,529
2026-01-06	19.000	19.430	18.760	18.990	18.700	1,878,965
2026-01-05	18.150	18.450	18.120	18.450	18.169	1,662,628
2026-01-02	17.960	18.070	17.760	18.000	17.726	634,110
2025-12-31	17.620	17.960	17.610	17.920	17.647	1,689,721
2025-12-30	17.180	17.590	17.020	17.590	17.322	1,169,760
2025-12-29	18.000	18.180	17.800	17.880	17.607	1,351,712
2025-12-24	17.810	17.970	17.760	17.870	17.598	808,964
2025-12-23	17.830	17.890	17.330	17.670	17.401	1,812,905
2025-12-22	17.280	17.600	17.130	17.600	17.332	2,091,308
2025-12-19	17.090	17.250	16.890	16.890	16.632	3,801,507
2025-12-18	16.770	17.070	16.730	17.040	16.780	1,765,118
2025-12-17	16.600	16.925	16.530	16.820	16.564	1,780,612
2025-12-16	16.750	16.855	16.515	16.650	16.396	1,692,170
2025-12-15	16.980	17.010	16.610	16.850	16.593	1,527,768
2025-12-12	17.030	17.180	16.935	17.110	16.849	2,028,526
2025-12-11	16.760	16.940	16.640	16.750	16.495	1,176,015
2025-12-10	16.700	16.720	16.490	16.560	16.308	984,131
2025-12-09	17.020	17.050	16.530	16.600	16.347	1,210,172
2025-12-08	17.000	17.200	16.840	16.890	16.632	1,228,105
2025-12-05	16.710	16.890	16.540	16.880	16.623	1,138,011
2025-12-04	17.030	17.200	16.830	16.830	16.573	2,212,808
2025-12-03	16.280	16.405	16.170	16.340	16.091	861,726
2025-12-02	15.970	16.330	15.940	16.280	16.032	1,625,993
2025-12-01	16.000	16.440	15.630	15.940	15.697	1,671,017
2025-11-28	15.550	15.780	15.530	15.730	15.490	1,151,905
2025-11-27	16.000	16.010	15.475	15.550	15.313	730,690
2025-11-26	15.630	15.840	15.590	15.800	15.559	1,292,282
2025-11-25	15.410	15.650	15.300	15.510	15.274	1,301,598
2025-11-24	15.200	15.315	15.030	15.170	14.939	1,528,528
2025-11-21	15.100	15.320	14.910	15.000	14.771	2,030,946
2025-11-20	15.600	15.960	15.590	15.820	15.579	2,145,917
2025-11-19	15.610	15.680	15.230	15.300	15.067	2,150,995
2025-11-18	16.100	16.290	15.700	15.700	15.461	1,035,456
2025-11-17	16.090	16.320	16.030	16.320	16.071	1,149,208
2025-11-14	16.310	16.420	16.010	16.250	16.002	1,222,158
2025-11-13	16.590	16.680	16.120	16.680	16.426	1,448,103
2025-11-12	16.370	16.625	16.315	16.450	16.199	1,275,398
2025-11-11	16.280	16.380	16.115	16.270	16.022	938,725
2025-11-10	15.910	16.070	15.790	16.070	15.825	1,140,718
2025-11-07	15.810	15.890	15.710	15.730	15.490	766,918

← NewerPage 4 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.3500 AUD
2022-03-15	0.0297 AUD
2021-09-06	0.2403 AUD
2021-03-02	0.0740 AUD
2020-09-14	0.1294 AUD
2020-02-25	0.0462 AUD
2019-11-14	0.1479 AUD
2019-03-04	0.0647 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.